Teledyne Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 425.65 | 432.11 | 424.94 | 428.45 | 428.45 | 357,600 |
| 2024-03-01 | 427.27 | 428.32 | 423.01 | 425.00 | 425.00 | 215,600 |
| 2024-02-29 | 426.97 | 428.86 | 423.18 | 427.27 | 427.27 | 296,200 |
| 2024-02-28 | 423.17 | 425.46 | 422.02 | 425.43 | 425.43 | 277,500 |
| 2024-02-27 | 427.31 | 427.98 | 424.84 | 424.90 | 424.90 | 127,900 |
| 2024-02-26 | 431.86 | 432.06 | 425.77 | 426.23 | 426.23 | 208,500 |
| 2024-02-23 | 432.44 | 435.61 | 428.31 | 432.87 | 432.87 | 125,000 |
| 2024-02-22 | 429.94 | 433.53 | 426.47 | 430.94 | 430.94 | 142,300 |
| 2024-02-21 | 431.83 | 431.83 | 422.94 | 426.48 | 426.48 | 206,200 |
| 2024-02-20 | 429.47 | 431.85 | 426.73 | 430.76 | 430.76 | 193,600 |
| 2024-02-16 | 431.10 | 433.67 | 426.71 | 432.26 | 432.26 | 162,900 |
| 2024-02-15 | 428.39 | 431.53 | 424.94 | 431.48 | 431.48 | 248,400 |
| 2024-02-14 | 423.76 | 427.60 | 422.81 | 427.53 | 427.53 | 191,000 |
| 2024-02-13 | 424.96 | 433.06 | 415.48 | 420.19 | 420.19 | 240,000 |
| 2024-02-12 | 433.70 | 435.63 | 425.97 | 427.07 | 427.07 | 214,500 |
| 2024-02-09 | 429.69 | 434.28 | 428.00 | 434.03 | 434.03 | 148,200 |
| 2024-02-08 | 433.35 | 434.77 | 428.84 | 430.67 | 430.67 | 167,300 |
| 2024-02-07 | 436.06 | 436.06 | 431.18 | 432.09 | 432.09 | 225,400 |
| 2024-02-06 | 431.69 | 434.18 | 430.41 | 434.04 | 434.04 | 165,100 |
| 2024-02-05 | 431.01 | 431.01 | 423.37 | 430.41 | 430.41 | 175,000 |
| 2024-02-02 | 425.51 | 434.62 | 425.02 | 432.74 | 432.74 | 177,000 |
| 2024-02-01 | 419.14 | 427.80 | 415.87 | 427.58 | 427.58 | 300,300 |
| 2024-01-31 | 429.75 | 429.75 | 418.02 | 418.47 | 418.47 | 273,800 |
| 2024-01-30 | 428.27 | 431.00 | 424.88 | 428.27 | 428.27 | 177,700 |
| 2024-01-29 | 418.11 | 429.42 | 416.88 | 429.17 | 429.17 | 211,200 |
| 2024-01-26 | 425.05 | 426.24 | 416.43 | 418.96 | 418.96 | 213,000 |
| 2024-01-25 | 419.67 | 429.75 | 415.88 | 424.91 | 424.91 | 303,800 |
| 2024-01-24 | 447.88 | 447.88 | 417.72 | 417.92 | 417.92 | 490,500 |
| 2024-01-23 | 440.33 | 442.13 | 438.14 | 441.98 | 441.98 | 246,900 |
| 2024-01-22 | 438.59 | 442.49 | 437.76 | 438.66 | 438.66 | 198,500 |
| 2024-01-19 | 435.10 | 436.25 | 430.36 | 435.63 | 435.63 | 170,800 |
| 2024-01-18 | 427.08 | 433.58 | 424.00 | 432.54 | 432.54 | 192,700 |
| 2024-01-17 | 434.09 | 437.71 | 425.37 | 425.41 | 425.41 | 227,900 |
| 2024-01-16 | 438.77 | 439.22 | 436.03 | 436.57 | 436.57 | 165,600 |
| 2024-01-12 | 443.32 | 443.32 | 439.12 | 440.46 | 440.46 | 169,700 |
| 2024-01-11 | 441.79 | 442.03 | 437.48 | 440.23 | 440.23 | 114,800 |
| 2024-01-10 | 438.28 | 441.95 | 436.85 | 440.83 | 440.83 | 153,900 |
| 2024-01-09 | 437.04 | 440.13 | 436.92 | 438.25 | 438.25 | 160,800 |
| 2024-01-08 | 435.47 | 441.92 | 435.43 | 441.30 | 441.30 | 209,400 |
| 2024-01-05 | 438.18 | 438.91 | 432.48 | 435.47 | 435.47 | 165,700 |
| 2024-01-04 | 440.60 | 443.11 | 438.16 | 438.19 | 438.19 | 251,000 |
| 2024-01-03 | 435.72 | 441.82 | 433.30 | 439.34 | 439.34 | 309,200 |
| 2024-01-02 | 441.38 | 445.38 | 437.58 | 438.30 | 438.30 | 310,500 |
| 2023-12-29 | 442.81 | 448.19 | 442.81 | 446.29 | 446.29 | 313,500 |
| 2023-12-28 | 441.89 | 445.48 | 441.20 | 444.21 | 444.21 | 241,400 |
| 2023-12-27 | 437.80 | 441.85 | 436.05 | 441.73 | 441.73 | 239,500 |
| 2023-12-26 | 433.00 | 438.01 | 433.00 | 437.48 | 437.48 | 125,700 |
| 2023-12-22 | 430.45 | 435.00 | 421.03 | 433.45 | 433.45 | 219,400 |
| 2023-12-21 | 424.34 | 427.42 | 420.40 | 426.30 | 426.30 | 226,300 |
| 2023-12-20 | 427.75 | 431.33 | 421.89 | 421.98 | 421.98 | 258,800 |
| 2023-12-19 | 427.91 | 429.18 | 424.56 | 428.82 | 428.82 | 212,400 |
| 2023-12-18 | 427.04 | 427.48 | 420.27 | 425.97 | 425.97 | 258,700 |
| 2023-12-15 | 428.23 | 431.86 | 424.44 | 425.92 | 425.92 | 411,200 |
| 2023-12-14 | 424.86 | 428.61 | 412.80 | 428.17 | 428.17 | 373,600 |
| 2023-12-13 | 421.17 | 425.00 | 416.06 | 421.90 | 421.90 | 215,800 |
| 2023-12-12 | 417.39 | 423.50 | 414.45 | 420.59 | 420.59 | 345,500 |
| 2023-12-11 | 408.56 | 418.24 | 408.09 | 417.39 | 417.39 | 405,600 |
| 2023-12-08 | 407.03 | 411.80 | 404.03 | 411.49 | 411.49 | 202,800 |
| 2023-12-07 | 405.41 | 407.38 | 403.69 | 406.99 | 406.99 | 184,700 |
| 2023-12-06 | 403.91 | 407.20 | 401.97 | 404.59 | 404.59 | 166,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.